Shun On Electronic Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.750	26.000	25.650	26.000	26.000	153,350
2025-10-23	25.700	26.000	25.450	25.800	25.800	186,371
2025-10-22	26.200	26.200	25.900	25.900	25.900	166,200
2025-10-21	25.700	26.750	25.700	26.100	26.100	328,950
2025-10-20	26.300	26.300	25.500	25.900	25.900	232,100
2025-10-17	25.400	26.700	25.300	26.100	26.100	379,001
2025-10-16	25.500	26.050	25.350	25.400	25.400	229,001
2025-10-15	25.600	25.600	25.250	25.500	25.500	212,145
2025-10-14	26.400	26.950	25.550	25.550	25.550	614,574
2025-10-13	27.000	27.000	25.600	25.950	25.950	1,225,195
2025-10-09	24.600	25.000	24.600	24.900	24.900	176,006
2025-10-08	24.350	24.600	24.250	24.600	24.600	156,010
2025-10-07	24.200	24.500	24.150	24.450	24.450	167,305
2025-10-03	24.250	24.300	24.000	24.200	24.200	128,000
2025-10-02	24.450	24.500	24.200	24.250	24.250	144,010
2025-10-01	24.700	25.100	24.500	24.550	24.550	134,010
2025-09-30	24.550	24.800	24.300	24.700	24.700	168,002
2025-09-29	24.550	24.550	24.550	24.550	24.550	0
2025-09-26	25.350	25.500	24.400	24.550	24.550	276,240
2025-09-25	25.600	25.800	25.200	25.250	25.250	190,000
2025-09-24	25.550	25.650	25.000	25.350	25.350	400,000
2025-09-23	27.000	27.000	25.600	25.900	25.900	651,005
2025-09-22	26.250	27.050	26.200	26.800	26.800	808,000
2025-09-19	25.300	26.100	25.300	25.750	25.750	333,356
2025-09-18	25.100	25.550	25.000	25.250	25.250	143,051
2025-09-17	25.400	25.650	25.050	25.100	25.100	236,000
2025-09-16	25.150	25.250	24.850	25.200	25.200	141,000
2025-09-15	25.200	25.450	24.700	24.850	24.850	369,000
2025-09-12	25.350	25.650	24.800	25.200	25.200	486,000
2025-09-11	26.350	26.500	25.000	25.100	25.100	962,001
2025-09-10	27.500	27.500	26.200	26.500	26.500	1,433,100
2025-09-09	27.500	28.450	26.650	28.350	28.350	878,300
2025-09-08	27.600	28.050	27.100	27.500	27.500	269,000
2025-09-05	27.700	27.900	27.100	27.600	27.600	258,340
2025-09-04	27.600	27.800	26.900	27.100	27.100	511,575
2025-09-03	27.650	28.450	27.200	27.550	27.550	458,300
2025-09-02	28.250	29.000	27.000	27.650	27.650	895,000
2025-09-01	30.050	30.050	28.100	28.600	28.600	632,035
2025-08-29	30.900	31.200	30.400	30.450	30.450	671,170
2025-08-28	31.100	31.100	30.750	30.850	30.850	803,040
2025-08-27	31.900	31.900	30.950	31.600	31.600	2,211,288
2025-08-26	28.200	29.000	27.450	29.000	29.000	545,265
2025-08-25	27.300	27.500	27.000	27.150	27.150	244,041
2025-08-22	27.200	27.250	26.550	26.550	26.550	216,243
2025-08-21	27.400	27.400	26.800	26.900	26.900	311,200
2025-08-20	27.500	27.600	26.250	26.600	26.600	477,375
2025-08-19	28.650	28.650	27.000	27.500	27.500	910,030
2025-08-18	29.350	30.750	28.700	28.950	28.950	2,119,100
2025-08-15	28.950	29.750	28.400	29.350	29.350	2,474,050
2025-08-14	29.300	30.050	28.650	29.500	29.500	5,665,071
2025-08-13	26.600	27.900	26.500	27.900	27.900	4,894,000
2025-08-12	25.250	25.400	24.400	25.400	25.400	2,513,001
2025-08-11	23.100	23.100	23.000	23.100	23.100	402,184
2025-08-08	21.100	21.100	20.800	21.000	21.000	97,000
2025-08-07	21.250	21.300	21.000	21.150	21.150	59,286
2025-08-06	21.200	21.300	21.050	21.300	21.300	35,015
2025-08-05	21.300	21.300	21.050	21.200	21.200	121,001
2025-08-04	21.200	21.200	20.900	21.200	21.200	96,072
2025-08-01	21.100	21.350	20.950	21.250	21.250	81,978
2025-07-31	21.300	21.400	21.050	21.300	21.300	104,000

← NewerPage 5 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.